Cambria Emerging Shareholder Yield ETF (EYLD) Historical Stock Data
29.65 ↓0.44 (-1.46%)
As of January 30, 2023, 3:57pm EST.
Historical Data
In the past 30 trading days, EYLD is down -0.21% a day on average. There have been 13 days where Cambria Emerging Shareholder Yield ETF closed green and 17 days where EYLD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 30.14 | 30.09 | ↓$0.05 (-0.17%) | 29.90 | 30.24 | 18.60K |
| 2023-01-26 | 30.37 | 30.01 | ↓$0.36 (-1.19%) | 29.94 | 30.37 | 27.55K |
| 2023-01-25 | 30.09 | 29.92 | ↓$0.17 (-0.56%) | 29.84 | 30.31 | 12.07K |
| 2023-01-24 | 30.08 | 30.10 | ↑$0.02 (0.07%) | 30.01 | 30.24 | 25.88K |
| 2023-01-23 | 30.18 | 30.02 | ↓$0.16 (-0.53%) | 30.01 | 30.30 | 30.87K |
| 2023-01-20 | 29.69 | 29.82 | ↑$0.13 (0.44%) | 29.62 | 30.23 | 25.60K |
| 2023-01-19 | 29.52 | 29.50 | ↓$0.02 (-0.07%) | 29.36 | 29.64 | 26.95K |
| 2023-01-18 | 29.50 | 29.28 | ↓$0.22 (-0.75%) | 29.21 | 29.62 | 20.16K |
| 2023-01-17 | 29.35 | 29.21 | ↓$0.14 (-0.48%) | 29.18 | 29.54 | 19.23K |
| 2023-01-13 | 29.28 | 29.36 | ↑$0.08 (0.27%) | 29.21 | 29.48 | 18.18K |
| 2023-01-12 | 29.16 | 29.11 | ↓$0.05 (-0.17%) | 29.11 | 29.57 | 63.02K |
| 2023-01-11 | 29.20 | 29.13 | ↓$0.07 (-0.24%) | 28.85 | 29.20 | 31.65K |
| 2023-01-10 | 28.96 | 28.89 | ↓$0.07 (-0.24%) | 28.71 | 29.06 | 46.21K |
| 2023-01-09 | 29.16 | 28.62 | ↓$0.54 (-1.85%) | 28.62 | 29.16 | 20.05K |
| 2023-01-06 | 28.53 | 28.71 | ↑$0.18 (0.63%) | 28.53 | 28.88 | 13.12K |
| 2023-01-05 | 28.48 | 28.26 | ↓$0.22 (-0.77%) | 28.26 | 28.48 | 25.53K |
| 2023-01-04 | 28.76 | 28.63 | ↓$0.13 (-0.45%) | 28.29 | 28.87 | 513.46K |
| 2023-01-03 | 28.42 | 28.52 | ↑$0.10 (0.35%) | 28.20 | 28.56 | 21.39K |
| 2022-12-30 | 28.37 | 28.04 | ↓$0.33 (-1.16%) | 28.02 | 28.37 | 36.24K |
| 2022-12-29 | 28.34 | 28.39 | ↑$0.05 (0.18%) | 28.32 | 28.69 | 48.01K |
| 2022-12-28 | 28.49 | 28.18 | ↓$0.31 (-1.09%) | 28.08 | 28.53 | 67.09K |
| 2022-12-27 | 28.47 | 28.66 | ↑$0.19 (0.67%) | 28.47 | 28.75 | 26.10K |
| 2022-12-23 | 28.12 | 28.27 | ↑$0.15 (0.53%) | 28.10 | 28.41 | 32.72K |
| 2022-12-22 | 27.87 | 28.05 | ↑$0.18 (0.65%) | 27.81 | 28.05 | 38.05K |
| 2022-12-21 | 28.42 | 28.49 | ↑$0.07 (0.25%) | 28.33 | 28.64 | 50.60K |
| 2022-12-20 | 28.29 | 28.33 | ↑$0.04 (0.14%) | 28.17 | 28.39 | 15.89K |
| 2022-12-19 | 28.10 | 28.29 | ↑$0.19 (0.68%) | 28.10 | 28.49 | 32.75K |
| 2022-12-16 | 27.94 | 28.09 | ↑$0.15 (0.54%) | 27.94 | 28.15 | 7.70K |
| 2022-12-15 | 28.45 | 28.06 | ↓$0.39 (-1.37%) | 28.02 | 28.45 | 23.66K |
| 2022-12-14 | 28.66 | 28.50 | ↓$0.16 (-0.56%) | 28.47 | 28.76 | 22.54K |
Create an account or log in to view more rows.
$EYLD gonna take my L with this one
$EYLD called it
$EYLD trash
$EYLD I still don’t wanna buy it
$EYLD yes
keep going down
let's go
stop stalling
$EYLD not worrying
$EYLD swing puts
$EYLD Same thing
different day
$EYLD hold and buy… go green go!!!
$EYLD CHUG CHUG CHUG